Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

27.11 +0.32 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.09 10.87 9.891 10.80 8,948 +0.65(+6.41%)
Sep 29, 2016 10.74 10.74 9.891 10.15 11,764 -0.39(-3.70%)
Sep 28, 2016 10.80 10.80 10.48 10.54 3,319 -0.07(-0.61%)
Sep 27, 2016 10.78 10.87 10.44 10.61 6,018 -0.39(-3.55%)
Sep 26, 2016 11.19 11.19 10.74 11.00 5,268 -0.07(-0.59%)
Sep 23, 2016 11.06 11.19 10.80 11.06 7,104 -0.07(-0.59%)
Sep 22, 2016 11.13 11.32 11.00 11.13 5,800 +0.13(+1.18%)
Sep 21, 2016 11.06 11.12 10.67 11.00 5,725 +0.13(+1.20%)
Sep 20, 2016 10.80 11.00 10.61 10.87 4,117 +0.11(+1.01%)
Sep 19, 2016 11.19 11.19 10.54 10.76 7,760 -0.43(-3.88%)
Sep 16, 2016 10.93 11.39 10.69 11.19 7,036 +0.27(+2.44%)
Sep 15, 2016 10.61 11.06 10.54 10.93 6,876 +0.38(+3.64%)
Sep 14, 2016 10.67 11.19 10.02 10.54 12,672 -0.39(-3.57%)
Sep 13, 2016 11.39 12.04 10.48 10.93 11,368 -0.46(-4.00%)
Sep 12, 2016 11.32 11.78 11.11 11.39 5,951 -0.07(-0.57%)
Sep 09, 2016 12.30 12.36 10.67 11.45 39,059 -0.78(-6.38%)
Sep 08, 2016 11.91 12.82 11.91 12.23 43,466 -0.06(-0.53%)
Sep 07, 2016 11.65 12.36 11.32 12.30 21,559 +0.72(+6.18%)
Sep 06, 2016 11.32 11.65 11.19 11.58 11,539 +0.26(+2.30%)
Sep 02, 2016 11.39 11.32 11.32 11.32 4,640 +0.00(+0.00%)
Sep 01, 2016 10.93 11.49 10.93 11.32 11,228 +0.13(+1.16%)
Aug 31, 2016 11.39 11.39 11.00 11.19 5,941 +0.00(+0.00%)
Aug 30, 2016 11.00 11.26 10.96 11.19 10,160 +0.33(+2.99%)
Aug 29, 2016 10.93 11.31 10.68 10.87 5,289 +0.00(+0.00%)
Aug 26, 2016 10.74 11.25 10.48 10.87 13,126 +0.20(+1.83%)
Aug 25, 2016 10.61 10.67 10.41 10.67 8,067 +0.07(+0.61%)
Aug 24, 2016 10.22 10.73 10.21 10.61 23,202 +0.46(+4.49%)
Aug 23, 2016 10.02 10.67 10.02 10.15 8,100 -0.06(-0.64%)
Aug 22, 2016 10.54 10.54 10.09 10.22 5,119 -0.26(-2.48%)
Aug 19, 2016 10.80 10.80 10.28 10.48 3,967 -0.26(-2.43%)
Aug 18, 2016 10.41 10.74 10.40 10.74 1,942 +0.33(+3.12%)
Aug 17, 2016 10.67 10.67 10.35 10.41 3,437 -0.13(-1.23%)
Aug 16, 2016 10.87 11.00 10.28 10.54 8,322 -0.26(-2.41%)
Aug 15, 2016 10.41 11.00 10.41 10.80 20,586 +0.39(+3.75%)
Aug 12, 2016 10.80 11.00 10.15 10.41 11,708 -0.26(-2.44%)
Aug 11, 2016 10.67 10.80 10.54 10.67 3,287 +0.20(+1.86%)
Aug 10, 2016 10.15 11.32 10.15 10.48 23,332 -0.07(-0.62%)
Aug 09, 2016 10.35 10.74 10.22 10.54 9,072 +0.26(+2.52%)
Aug 08, 2016 10.54 10.74 9.696 10.28 20,573 -0.06(-0.62%)
Aug 05, 2016 10.41 10.80 10.22 10.35 5,454 -0.07(-0.63%)
Aug 04, 2016 10.48 10.80 10.09 10.41 4,620 +0.07(+0.63%)
Aug 03, 2016 10.54 10.54 9.631 10.35 31,347 +0.78(+8.16%)
Aug 02, 2016 10.80 10.80 9.263 9.566 33,898 -1.24(-11.45%)
Aug 01, 2016 11.06 11.25 10.80 10.80 8,713 -0.33(-2.92%)
Jul 29, 2016 11.71 11.78 11.00 11.13 21,182 +0.07(+0.59%)
Jul 28, 2016 11.06 11.71 10.74 11.06 39,002 -0.07(-0.59%)
Jul 27, 2016 10.28 11.71 9.956 11.13 53,310 +0.98(+9.62%)
Jul 26, 2016 9.761 10.35 9.571 10.15 8,753 +0.39(+4.00%)
Jul 25, 2016 9.826 9.956 9.110 9.761 17,677 +0.07(+0.67%)
Jul 22, 2016 9.826 10.09 9.436 9.696 15,096 -0.07(-0.67%)
Jul 21, 2016 8.655 10.61 8.655 9.761 98,470 +1.11(+12.78%)
Jul 20, 2016 8.655 8.655 8.466 8.655 2,409 +0.00(+0.00%)
Jul 19, 2016 8.785 8.850 8.460 8.655 7,981 -0.07(-0.75%)
Jul 18, 2016 8.655 9.045 8.525 8.720 8,291 +0.07(+0.75%)
Jul 15, 2016 8.915 8.915 8.460 8.655 5,315 -0.26(-2.92%)
Jul 14, 2016 8.785 9.081 8.785 8.915 5,962 +0.13(+1.48%)
Jul 13, 2016 9.241 9.392 8.720 8.785 11,621 -0.39(-4.26%)
Jul 12, 2016 8.655 9.501 8.655 9.176 27,702 +0.59(+6.82%)
Jul 11, 2016 9.110 9.240 8.395 8.590 9,793 -0.39(-4.35%)
Jul 08, 2016 8.720 9.045 8.330 8.980 22,684 +0.26(+2.99%)
Jul 07, 2016 9.045 9.045 8.460 8.720 17,826 -0.33(-3.60%)
Jul 06, 2016 8.980 9.176 8.655 9.045 8,946 +0.39(+4.51%)
Jul 05, 2016 9.566 9.631 8.134 8.655 32,529 -0.72(-7.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.